Quantcast

United States Antimony Corporation Common Stock Historical Stock Prices

UAMY 
$0.53
*  
unch
unch
Get UAMY Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading UAMY now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
View:    UAMY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.51 0.547 0.50 0.53 20,385
04/22/2019 0.5871 0.5871 0.51 0.53 106,241
04/18/2019 0.555 0.58 0.55 0.569 22,715
04/17/2019 0.58 0.5899 0.555 0.555 16,859
04/16/2019 0.58 0.6 0.55 0.55 27,277
04/15/2019 0.599 0.63 0.56 0.585 77,286
04/12/2019 0.59 0.5994 0.57 0.58 40,914
04/11/2019 0.53 0.5923 0.53 0.58 50,475
04/10/2019 0.496 0.55 0.487 0.53 48,208
04/09/2019 0.496 0.5 0.47 0.5 7,532
04/08/2019 0.482 0.4974 0.482 0.496 11,740
04/05/2019 0.4821 0.498 0.48 0.4911 16,358
04/04/2019 0.465 0.5 0.465 0.498 12,149
04/03/2019 0.4799 0.48 0.465 0.48 25,870
04/02/2019 0.47 0.4822 0.449 0.4822 37,333
04/01/2019 0.442 0.4822 0.44 0.4822 27,601
03/29/2019 0.459 0.472 0.441 0.47 7,955
03/28/2019 0.45 0.475 0.435 0.4372 5,450
03/27/2019 0.4575 0.48 0.4221 0.4599 51,033
03/26/2019 0.44 0.4751 0.42 0.44 121,295
03/25/2019 0.4308 0.47 0.42 0.4631 76,468
03/22/2019 0.44 0.45 0.435 0.45 23,795
03/21/2019 0.4555 0.4555 0.435 0.435 39,158
03/20/2019 0.5 0.51 0.415 0.4529 122,251
03/19/2019 0.51 0.51 0.4798 0.495 167,636
03/18/2019 0.53 0.53 0.48 0.5 26,783
03/15/2019 0.48 0.524 0.42 0.5089 63,630
03/14/2019 0.51 0.51 0.48 0.48 15,493
03/13/2019 0.4947 0.5155 0.48 0.48 14,240
03/12/2019 0.51 0.525 0.485 0.51 40,633
03/11/2019 0.5 0.538 0.5 0.51 78,123
03/08/2019 0.5 0.53 0.4851 0.4851 28,622
03/07/2019 0.5 0.5246 0.5 0.524 12,399
03/06/2019 0.5 0.528 0.5 0.5 18,451
03/05/2019 0.52 0.52 0.49 0.5 12,605
03/04/2019 0.55 0.55 0.4949 0.5252 123,034
03/01/2019 0.548 0.548 0.52 0.548 9,136
02/28/2019 0.54 0.55 0.52 0.53 40,388
02/27/2019 0.52 0.55 0.51 0.54 8,335
02/26/2019 0.55 0.55 0.5233 0.5233 23,703
02/25/2019 0.55 0.5601 0.52 0.52 16,159
02/22/2019 0.53 0.57 0.53 0.5594 19,146
02/21/2019 0.54 0.58 0.52 0.52 33,279
02/20/2019 0.547 0.58 0.54 0.54 45,954
02/19/2019 0.57 0.5999 0.552 0.57 33,876
02/15/2019 0.58 0.6 0.57 0.59 25,654
02/14/2019 0.58 0.618 0.57 0.6001 23,366
02/13/2019 0.5714 0.6293 0.5201 0.598 105,877
02/12/2019 0.609 0.645 0.54 0.598 66,360
02/11/2019 0.642 0.6524 0.609 0.609 85,508
02/08/2019 0.61 0.642 0.6009 0.642 19,434
02/07/2019 0.6 0.6099 0.5809 0.596 35,644
02/06/2019 0.6 0.6158 0.585 0.6097 17,318
02/05/2019 0.6021 0.62 0.56 0.597 37,342
02/04/2019 0.63 0.6509 0.5737 0.58 36,679
02/01/2019 0.665 0.665 0.5991 0.63 130,421
01/31/2019 0.67 0.67 0.64 0.665 16,489
01/30/2019 0.64 0.6617 0.6351 0.66 11,314
01/29/2019 0.6798 0.6798 0.631 0.65 19,737
01/28/2019 0.65 0.68 0.631 0.6798 18,722
01/25/2019 0.641 0.67 0.63 0.666 27,003
01/24/2019 0.651 0.68 0.631 0.67 14,713
01/23/2019 0.6251 0.69 0.6251 0.658 26,003
01/22/2019 0.69 0.7 0.63 0.631 38,428
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio